Burelle S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	460.00	460.00	459.00	460.00	408.05	184
2023-07-05	451.00	460.00	451.00	459.00	407.16	109
2023-07-04	446.00	451.00	446.00	451.00	400.06	323
2023-07-03	445.00	450.00	443.00	446.00	395.63	111
2023-06-30	441.00	446.00	439.00	439.00	389.42	268
2023-06-29	442.00	451.00	442.00	443.00	392.97	36
2023-06-28	442.00	449.00	441.00	441.00	391.19	67
2023-06-27	442.00	450.00	442.00	443.00	392.97	66
2023-06-26	455.00	455.00	442.00	442.00	392.08	78
2023-06-23	447.00	450.00	447.00	450.00	399.18	38
2023-06-22	449.00	451.00	446.00	446.00	395.63	71
2023-06-21	454.00	458.00	450.00	450.00	399.18	116
2023-06-20	461.00	464.00	450.00	459.00	407.16	99
2023-06-19	460.00	467.00	460.00	462.00	409.82	122
2023-06-16	470.00	474.00	461.00	461.00	408.93	433
2023-06-15	475.00	476.00	470.00	470.00	416.92	90
2023-06-14	475.00	479.00	471.00	473.00	419.58	95
2023-06-13	478.00	481.00	473.00	475.00	421.35	43
2023-06-12	473.00	478.00	473.00	474.00	420.47	81
2023-06-09	469.00	473.00	466.00	473.00	419.58	204
2023-06-08	469.00	471.00	464.00	469.00	416.03	81
2023-06-07	462.00	469.00	462.00	469.00	416.03	31
2023-06-06	470.00	470.00	459.00	459.00	407.16	144
2023-06-05	473.00	474.00	466.00	470.00	416.92	88
2023-06-02	468.00	475.00	465.00	468.00	415.14	73
2023-06-01	461.00	472.00	461.00	468.00	415.14	24
2023-05-31	471.00	475.00	460.00	460.00	408.05	48
2023-05-30	489.00	489.00	480.00	485.00	416.03	42
2023-05-29	484.00	490.00	484.00	489.00	419.46	20
2023-05-26	472.00	484.00	472.00	484.00	415.17	237
2023-05-25	476.00	476.00	468.00	472.00	404.88	22
2023-05-24	466.00	477.00	466.00	470.00	403.16	92
2023-05-23	480.00	480.00	459.00	466.00	399.73	178
2023-05-22	479.00	480.00	478.00	480.00	411.74	67
2023-05-19	478.00	483.00	478.00	480.00	411.74	30
2023-05-18	478.00	480.00	476.00	478.00	410.03	38
2023-05-17	478.00	478.00	475.00	478.00	410.03	34
2023-05-16	481.00	481.00	476.00	478.00	410.03	56
2023-05-15	484.00	484.00	480.00	481.00	412.60	111
2023-05-12	485.00	485.00	461.00	484.00	415.17	212
2023-05-11	485.00	487.00	485.00	485.00	416.03	27
2023-05-10	478.00	483.00	478.00	478.00	410.03	3
2023-05-09	482.00	483.00	477.00	477.00	409.17	25
2023-05-08	481.00	484.00	481.00	482.00	413.46	45
2023-05-05	478.00	481.00	478.00	481.00	412.60	3
2023-05-04	476.00	478.00	475.00	475.00	407.45	32
2023-05-03	490.00	490.00	466.00	475.00	407.45	190
2023-05-02	493.00	493.00	489.00	490.00	420.32	38
2023-04-28	485.00	489.00	483.00	489.00	419.46	23
2023-04-27	491.00	491.00	466.00	485.00	416.03	217
2023-04-26	498.00	498.00	484.00	490.00	420.32	82
2023-04-25	500.00	500.00	498.00	498.00	427.18	42
2023-04-24	493.00	497.00	472.00	483.00	414.32	165
2023-04-21	500.00	506.00	488.00	493.00	422.89	254
2023-04-20	500.00	500.00	493.00	500.00	428.90	100
2023-04-19	506.00	510.00	499.00	499.00	428.04	173
2023-04-18	506.00	510.00	502.00	506.00	434.04	61
2023-04-17	508.00	508.00	487.00	500.00	428.90	177
2023-04-14	508.00	508.00	508.00	508.00	435.76	5
2023-04-13	518.00	518.00	508.00	508.00	435.76	17

← NewerPage 15 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	17.0000 EUR
2025-05-28	6.0000 EUR
2024-07-30	10.0000 EUR
2024-05-28	16.0000 EUR
2023-05-31	16.0000 EUR
2022-05-24	15.0000 EUR
2021-06-02	15.0000 EUR
2020-06-03	15.0000 EUR
2019-06-05	20.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.